Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2021	+0.30 / +1.23%	25.40	25.50	24.40	24.60	25.44	22.28	13,800
12/16/2021	-1.05 / -4.14%	25.00	25.50	24.15	24.30	25.12	22.01	7,000
12/15/2021	+0.40 / +1.60%	24.05	25.45	24.05	25.35	25.00	22.96	1,200
12/14/2021	-0.75 / -2.92%	24.05	24.95	24.00	24.95	24.00	22.59	2,500
12/13/2021	+0.95 / +3.84%	24.75	25.70	24.75	25.70	25.23	23.27	200
12/10/2021	+0.30 / +1.23%	24.75	24.75	24.75	24.75	24.75	22.41	3,000
12/9/2021	-0.05 / -0.20%	24.20	26.20	24.20	24.45	25.43	22.14	3,500
12/8/2021	+0.70 / +2.94%	23.90	25.45	23.90	24.50	25.19	22.19	7,900
12/7/2021	-0.35 / -1.45%	23.75	23.80	23.70	23.80	23.76	21.55	1,600
12/6/2021	-1.35 / -5.29%	25.45	25.45	24.15	24.15	25.00	21.87	1,400
12/3/2021	+1.20 / +4.94%	24.30	25.80	24.30	25.50	25.42	23.09	7,200
12/2/2021	+0.10 / +0.41%	24.40	25.00	24.30	24.30	24.50	22.01	1,000
12/1/2021	-0.45 / -1.83%	23.70	24.20	23.70	24.20	24.08	21.91	4,900
11/30/2021	-0.75 / -2.95%	24.65	24.65	24.65	24.65	24.65	22.32	300
11/29/2021	+0.40 / +1.60%	25.50	25.50	25.40	25.40	25.44	23.00	800
11/26/2021	+1.05 / +4.38%	25.40	25.40	25.00	25.00	25.00	22.64	400
11/25/2021	-0.35 / -1.44%	23.95	23.95	23.95	23.95	23.95	21.69	100
11/24/2021	+0.30 / +1.25%	25.50	25.65	24.10	24.30	25.56	22.01	9,000
11/23/2021	+0.15 / +0.63%	23.85	25.50	23.85	24.00	25.12	21.73	13,100
11/22/2021	-0.15 / -0.63%	25.00	25.00	23.85	23.85	24.75	21.60	6,300
11/19/2021	-1.30 / -5.14%	23.60	25.35	23.60	24.00	24.49	21.73	1,600
11/18/2021	+1.60 / +6.75%	23.30	25.35	23.30	25.30	24.95	22.91	10,800
11/17/2021	-1.20 / -4.82%	25.00	25.00	23.70	23.70	24.18	21.46	800
11/16/2021	+1.10 / +4.62%	23.75	25.15	23.10	24.90	24.65	22.55	3,500
11/15/2021	0.00 / 0.00%	23.80	23.80	23.80	23.80	23.80	21.55	1,700
11/12/2021	-0.40 / -1.65%	24.20	25.50	23.70	23.80	24.86	21.55	10,400
11/11/2021	-0.30 / -1.22%	24.85	24.90	23.10	24.20	24.72	21.91	3,600
11/10/2021	0.00 / 0.00%	23.60	24.50	23.60	24.50	24.01	22.19	7,500
11/9/2021	+1.10 / +4.70%	23.50	24.50	23.40	24.50	23.97	22.19	12,700
11/8/2021	-1.50 / -6.02%	23.20	23.45	23.20	23.40	23.34	21.19	1,700

<<Previous 30 days Next 30 days>>

CCI News

03/06	CCI: Báo cáo thường niên năm 2022
17/05	CCI: BOD resolution dated May 15, 2023
26/04	CCI: Personnel change
13/04	CCI: Reminder of information disclosure
11/04	CCI: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAV	1,073,100	5.60	-5.08%
AGG	132,600	27.80	-0.89%
API	1,979,300	14.90	-0.67%
ASM	5,696,600	9.58	-0.42%
BII	5,264,600	1.50	36.36%
BVL	1,400	10.70	3.88%
C21	15,300	13.80	4.55%
CCL	489,900	7.22	-2.30%